Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 190.73 | 200.34 | 200.24 | 15,493,644 | +9.67(+5.07%) | |
Jan 28, 2022 | 188.78 | 190.72 | 183.77 | 190.57 | 10,966,769 | +0.82(+0.43%) |
Jan 27, 2022 | 196.38 | 199.71 | 188.64 | 189.75 | 12,644,355 | -4.52(-2.33%) |
Jan 26, 2022 | 206.21 | 206.21 | 191.92 | 194.27 | 19,921,104 | -9.83(-4.82%) |
Jan 25, 2022 | 200.10 | 205.63 | 197.55 | 204.10 | 8,794,386 | -0.10(-0.05%) |
Jan 24, 2022 | 199.85 | 204.80 | 192.51 | 204.20 | 13,796,984 | -1.24(-0.60%) |
Jan 21, 2022 | 213.79 | 213.79 | 204.57 | 205.44 | 11,548,701 | -8.75(-4.09%) |
Jan 20, 2022 | 217.38 | 221.95 | 213.42 | 214.19 | 7,617,617 | -2.89(-1.33%) |
Jan 19, 2022 | 225.10 | 225.42 | 216.94 | 217.08 | 9,364,498 | -7.93(-3.52%) |
Jan 18, 2022 | 224.50 | 229.67 | 224.26 | 225.01 | 8,930,853 | -0.95(-0.42%) |
Jan 14, 2022 | 225.96 | 0 | +2.06(+0.92%) | |||
Jan 13, 2022 | 222.25 | 226.89 | 220.05 | 223.90 | 17,618,280 | +6.45(+2.97%) |
Jan 12, 2022 | 217.09 | 221.24 | 216.30 | 217.45 | 9,130,587 | +1.43(+0.66%) |
Jan 11, 2022 | 209.00 | 217.03 | 208.41 | 216.02 | 8,082,656 | +6.71(+3.21%) |
Jan 10, 2022 | 214.26 | 215.28 | 207.13 | 209.31 | 8,202,783 | -6.19(-2.87%) |
Jan 07, 2022 | 212.98 | 218.32 | 212.38 | 215.50 | 9,526,502 | +4.16(+1.97%) |
Jan 06, 2022 | 214.64 | 216.00 | 207.86 | 211.34 | 7,126,474 | -1.73(-0.81%) |
Jan 05, 2022 | 216.64 | 218.93 | 211.81 | 213.07 | 11,545,642 | -0.56(-0.26%) |
Jan 04, 2022 | 211.30 | 214.56 | 209.78 | 213.63 | 11,388,197 | +5.77(+2.78%) |
Jan 03, 2022 | 204.00 | 210.55 | 203.34 | 207.86 | 9,060,217 | +6.54(+3.25%) |
Dec 31, 2021 | 202.20 | 203.69 | 200.03 | 201.32 | 8,053,051 | -1.39(-0.69%) |
Dec 30, 2021 | 203.00 | 206.00 | 202.60 | 202.71 | 6,992,358 | -0.95(-0.47%) |
Dec 29, 2021 | 205.36 | 205.41 | 202.60 | 203.66 | 6,107,520 | -2.47(-1.20%) |
Dec 28, 2021 | 202.23 | 208.94 | 201.65 | 206.13 | 8,882,506 | +2.96(+1.46%) |
Dec 27, 2021 | 201.99 | 203.43 | 199.10 | 203.17 | 7,819,242 | -1.05(-0.51%) |
Dec 23, 2021 | 202.13 | 205.13 | 201.32 | 204.22 | 7,415,279 | +2.53(+1.25%) |
Dec 22, 2021 | 199.46 | 202.93 | 197.94 | 201.69 | 8,129,410 | +2.17(+1.09%) |
Dec 21, 2021 | 190.28 | 199.69 | 190.04 | 199.52 | 12,054,916 | +11.04(+5.86%) |
Dec 20, 2021 | 188.11 | 190.36 | 185.26 | 188.48 | 10,230,419 | -4.15(-2.15%) |
Dec 17, 2021 | 190.27 | 194.77 | 187.88 | 192.63 | 12,686,166 | +1.84(+0.96%) |
Dec 16, 2021 | 197.00 | 198.32 | 190.44 | 190.79 | 8,173,342 | -4.64(-2.37%) |
Dec 15, 2021 | 195.28 | 196.58 | 190.32 | 195.43 | 10,517,114 | -0.07(-0.04%) |
Dec 14, 2021 | 195.60 | 200.50 | 195.18 | 195.50 | 8,430,463 | -1.90(-0.96%) |
Dec 13, 2021 | 202.50 | 202.81 | 195.55 | 197.40 | 10,606,358 | -7.66(-3.74%) |
Dec 10, 2021 | 208.81 | 209.00 | 203.48 | 205.06 | 6,040,059 | -2.50(-1.20%) |
Dec 09, 2021 | 207.53 | 208.54 | 205.33 | 207.56 | 6,993,423 | -3.47(-1.64%) |
Dec 08, 2021 | 209.18 | 212.68 | 207.71 | 211.03 | 6,974,524 | -0.17(-0.08%) |
Dec 07, 2021 | 207.06 | 211.65 | 206.38 | 211.20 | 10,369,664 | +5.32(+2.58%) |
Dec 06, 2021 | 199.77 | 206.42 | 199.20 | 205.88 | 11,572,427 | +7.39(+3.72%) |
Dec 03, 2021 | 198.70 | 199.90 | 195.42 | 198.49 | 10,742,726 | -3.89(-1.92%) |
Dec 02, 2021 | 196.80 | 202.54 | 192.41 | 202.38 | 20,343,020 | +14.19(+7.54%) |
Dec 01, 2021 | 200.81 | 201.62 | 188.00 | 188.19 | 13,269,549 | -9.66(-4.88%) |
Nov 30, 2021 | 196.02 | 198.82 | 193.85 | 197.85 | 12,617,542 | -0.65(-0.33%) |
Nov 29, 2021 | 201.87 | 204.28 | 195.33 | 198.50 | 12,258,549 | -0.71(-0.36%) |
Nov 26, 2021 | 197.57 | 199.42 | 194.00 | 199.21 | 17,636,748 | -11.39(-5.41%) |
Nov 24, 2021 | 207.52 | 211.22 | 206.87 | 210.60 | 5,437,640 | +1.47(+0.70%) |
Nov 23, 2021 | 211.50 | 212.99 | 207.77 | 209.13 | 8,872,441 | -0.77(-0.37%) |
Nov 22, 2021 | 215.00 | 215.02 | 208.95 | 209.90 | 10,744,911 | -4.23(-1.98%) |
Nov 19, 2021 | 225.07 | 225.33 | 213.23 | 214.13 | 20,844,164 | -13.12(-5.77%) |
Nov 18, 2021 | 230.30 | 227.49 | 226.58 | 227.25 | 10,967,499 | +0.63(+0.28%) |
Nov 17, 2021 | 229.54 | 231.32 | 224.20 | 226.62 | 10,739,748 | +0.82(+0.36%) |
Nov 16, 2021 | 232.94 | 232.95 | 225.51 | 225.80 | 10,057,254 | -7.29(-3.13%) |
Nov 15, 2021 | 227.37 | 233.94 | 226.92 | 233.09 | 21,882,722 | +12.13(+5.49%) |
Nov 12, 2021 | 219.72 | 223.75 | 218.90 | 220.96 | 6,419,911 | +1.58(+0.72%) |
Nov 11, 2021 | 220.50 | 222.65 | 218.90 | 219.38 | 6,550,194 | +0.88(+0.40%) |
Nov 10, 2021 | 219.36 | 218.50 | 8,179,456 | -2.29(-1.04%) | ||
Nov 09, 2021 | 222.49 | 222.85 | 217.54 | 220.79 | 6,856,798 | -1.89(-0.85%) |
Nov 08, 2021 | 225.24 | 226.99 | 222.11 | 222.68 | 9,463,080 | -1.78(-0.79%) |
Nov 05, 2021 | 217.70 | 224.58 | 217.70 | 224.46 | 16,936,374 | +11.43(+5.37%) |
Nov 04, 2021 | 213.80 | 214.82 | 211.87 | 213.03 | 5,844,723 | -0.35(-0.16%) |
Nov 03, 2021 | 211.47 | 213.76 | 210.87 | 213.38 | 4,629,925 | +0.61(+0.29%) |
Nov 02, 2021 | 213.83 | 215.72 | 210.70 | 212.77 | 6,157,628 | -1.81(-0.84%) |